CTCP Chứng khoán Đầu tư Việt Nam (ivs)

9.30
-0.30
(-3.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-0.30 -3.13% 898,912 243,700 2.5
9.30
9.70
9.30
2 tháng
(2024-09-23) 		-0.70 -7% 2,293,218 130,100 1.3
9.30
10.10
9.30
3 tháng
(2024-08-26) 		-1.20 -11.43% 3,418,220 -178,000 -1.8
9.30
10.60
9.30
6 tháng
(2024-05-27) 		-2.40 -20.51% 14,657,793 -180,100 -3.3
9.30
13.70
9.30
12 tháng
(2023-11-28) 		-0.20 -2.11% 37,279,759 -1,050,510 -15.5
9.30
14.30
9.30
24 tháng
(2022-12-05) 		3.40 57.63% 70,042,839 -2,671,461 -33.7
5
14.30
9.30
36 tháng
(2021-12-08) 		-10.30 -52.55% 89,747,532 -1,605,761 -24.4
3.90
19.70
9.30
60 tháng
(2019-12-19) 		-0.90 -8.82% 130,978,688 -5,873,322 -84.7
3.90
22
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
8.90
 3,500 8.50 9 8.80 3,000 3,000 0
07/02/2020
8.50
 6,900 8.90 8.90 8.50 6,600 6,000 0.0
06/02/2020
8.90
 11,500 8.90 8.90 8.50 11,500 11,500 0
05/02/2020
8.90
 23,200 9.10 9.20 8.70 17,700 17,500 0.0
04/02/2020
9.10
 13,500 9.40 9.40 8.70 11,500 13,500 -0.0
03/02/2020
9.40
 11,700 9.90 9.90 9 5,500 6,000 -0.0
31/01/2020
9.90
 6,900 9.20 10 8.80 5,600 5,600 -0
30/01/2020
9.20
 2,000 9 9.20 9.20 2,000 0 0.0
22/01/2020
9
 25,600 8.90 9.50 9 4,500 4,500 0
21/01/2020
8.90
 4,500 8.90 9.20 8.90 500 1,000 -0.0
20/01/2020
8.90
 5,900 9.10 9.10 8.90 5,700 5,900 -0.0
17/01/2020
9.10
 2,500 9.20 9.20 9 1,000 1,000 0
16/01/2020
9.20
 8,800 9.20 9.50 8.90 5,300 4,500 0.0
15/01/2020
9.20
 9,300 9.80 10.20 9.20 8,700 6,700 0.0
14/01/2020
9.80
 5,000 9.50 9.80 8.90 5,000 4,700 0.0
13/01/2020
9.50
 6,300 9.50 9.50 9.40 6,300 0 0.1
10/01/2020
9.50
 19,700 9.50 9.50 8.80 14,700 8,000 0.1
09/01/2020
9.50
 12,000 9.50 9.50 8.90 12,000 4,500 0.1
08/01/2020
9.50
 600 9.50 9.50 9.50 0 0 0
07/01/2020
9.50
 19,300 10.10 10.10 9.40 9,000 4,500 0.0
06/01/2020
10.10
 5,500 10.40 10.40 9.50 5,500 5,000 0.0
03/01/2020
10.40
 100 11.50 11.50 10.40 0 0 0
02/01/2020
11.50
 0 11.50 11.50 11.50 0 0 0
31/12/2019
11.50
 6,500 10.80 11.50 9.80 0 0 0
30/12/2019
10.80
 8,600 10.20 10.80 9.30 1,400 3,500 -0.0
27/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
26/12/2019
10.20
 5,300 10.20 10.20 9.50 0 100 -0.0
25/12/2019
10.20
 400 9.80 10.20 9.90 100 100 -0
24/12/2019
9.80
 1,600 10.20 10.20 9.80 1,600 0 0.0
23/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
20/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
19/12/2019
10.20
 10,100 10.20 10.20 9.30 9,200 100 0.1
18/12/2019
10.20
 1,200 10.40 10.40 9.50 100 100 0
17/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
16/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
13/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
12/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
11/12/2019
10.40
 3,500 10.80 10.80 10 500 3,500 -0.0
10/12/2019
10.80
 0 10.80 10.80 10.80 0 0 0
09/12/2019
10.80
 0 10.80 10.80 10.80 0 0 0
06/12/2019
10.80
 100 10.50 10.80 10.80 0 100 -0.0
05/12/2019
10.50
 100 10.40 10.50 10.50 0 100 -0.0
04/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
03/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
02/12/2019
10.40
 0 10.40 10.40 10.40 0 0 0
29/11/2019
10.40
 18,500 10.40 10.40 10.40 0 18,500 -0.2
28/11/2019
10.40
 100 10 10.40 10.40 100 100 0
27/11/2019
10
 1,000 10.50 10.50 10 0 1,000 -0.0
26/11/2019
10.50
 23,500 10.80 11 10.50 18,500 18,500 0.0
25/11/2019
10.80
 100 9.90 10.80 10.80 0 0 0
22/11/2019
9.90
 2,000 10.30 10.30 9.90 2,000 1,000 0.0
21/11/2019
10.30
 0 10.30 10.30 10.30 0 0 0
20/11/2019
10.30
 1,100 10.50 10.50 9.70 0 1,100 -0.0
19/11/2019
10.50
 2,600 10 10.50 10 2,500 2,600 -0.0
18/11/2019
10
 9,400 10.20 10.20 9.30 8,000 9,400 -0.0
15/11/2019
10.20
 4,100 11.20 11.20 10.10 2,500 4,100 -0.0
14/11/2019
11.20
 300 10.50 11.20 10.50 0 0 0
13/11/2019
10.50
 0 10.50 10.50 10.50 0 0 0
12/11/2019
10.50
 2,500 10.50 10.50 10.40 2,500 1,600 0.0
11/11/2019
10.50
 1,000 11 11 10.50 1,000 1,000 0
08/11/2019
11
 600 10.50 11 10.40 0 0 0
07/11/2019
10.50
 2,200 10.30 10.50 10.30 2,200 2,200 0
06/11/2019
10.30
 9,100 9.40 10.30 9.90 6,900 7,100 -0.0
05/11/2019
9.40
 25,634 10.10 10.10 9.40 19,200 21,600 -0.0
04/11/2019
10.10
 20,000 10.70 11 10.10 10,500 19,900 -0.1
01/11/2019
10.70
 40,400 10.50 11.50 10.40 4,600 13,100 -0.1
31/10/2019
10.50
 19,200 11 11 10.50 10,000 18,100 -0.1
30/10/2019
11
 7,000 11 11 11 7,000 0 0.1
29/10/2019
11
 4,800 11 11 10.60 4,600 4,700 -0.0
28/10/2019
11
 600 11.20 11.20 10.80 0 300 -0.0
25/10/2019
11.20
 2,600 11.70 11.70 11.20 1,700 2,600 -0.0
24/10/2019
11.70
 15,600 11 12.10 11 600 300 0.0
23/10/2019
11
 8,800 12.20 13 11 1,100 100 0.0
22/10/2019
12.20
 1,100 12.30 12.30 11.20 0 0 0
21/10/2019
12.30
 0 12.30 12.30 12.30 0 0 0
18/10/2019
12.30
 100 12.30 12.30 12.30 0 0 0
17/10/2019
12.30
 126,900 11.80 12.90 12 0 2,300 -0.0
16/10/2019
11.80
 55,700 10.80 11.80 11.40 7,600 7,300 0.0
15/10/2019
10.80
 14,000 9.90 10.80 9.90 0 1,200 -0.0
14/10/2019
9.90
 15,500 9.80 10.70 9.80 15,400 5,000 0.1
11/10/2019
9.80
 10,400 10.80 10.80 9.80 9,400 500 0.1
10/10/2019
10.80
 0 10.80 10.80 10.80 0 0 0
09/10/2019
10.80
 700 11.10 11.10 10.80 200 100 0.0
08/10/2019
11.10
 500 11.10 12.10 11 100 0 0.0
07/10/2019
11.10
 500 11.10 11.10 11.10 100 0 0.0
04/10/2019
11.10
 1,510 11.40 11.40 11.10 0 0 0
03/10/2019
11.40
 8,305 11.20 12.30 11 0 3,200 -0.0
02/10/2019
11.20
 1,200 10.70 11.70 10.10 0 200 -0.0
01/10/2019
10.70
 15,400 10.70 11.70 10.70 100 4,100 -0.0
30/09/2019
10.70
 76,949 9.80 10.70 9.70 10,000 18,600 -0.1
27/09/2019
9.80
 9,700 9 9.90 9 7,000 2,000 0.0
26/09/2019
9
 1,100 9 9 8.60 300 200 0.0
25/09/2019
9
 0 9 9 9 0 0 0
24/09/2019
9
 4,700 9 9 9 4,600 0 0.0
23/09/2019
9
 300 9 9.90 9 0 0 0
20/09/2019
9
 20,300 9.20 9.20 8.50 18,400 0 0.2
19/09/2019
9.20
 20,600 9.20 9.20 8.80 15,800 0 0.1
18/09/2019
9.20
 300 9 9.20 9.10 0 0 0
17/09/2019
9
 10,700 9.20 10.10 8.80 0 300 -0.0
16/09/2019
9.20
 400 9 9.20 9.20 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |